1. HOME >
  2. 株価時系列 >
  3. 3136 >
  4. 2021年

3136 (株)エコノス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---486-486
2021-12-29---486-486
2021-12-28---486-486
2021-12-27---494-494
2021-12-24494494494494100494
2021-12-23---494-494
2021-12-22---494-494
2021-12-21487494487494200494
2021-12-20482496482495500495
2021-12-17---482-482
2021-12-16482482482482200482
2021-12-15---500-500
2021-12-14---500-500
2021-12-13---500-500
2021-12-10---500-500
2021-12-09---500-500
2021-12-084905004905001,100500
2021-12-07---497-497
2021-12-06497497497497100497
2021-12-03482482482482100482
2021-12-02482482482482200482
2021-12-01---500-500
2021-11-30500500500500300500
2021-11-29495495495495100495
2021-11-26---490-490
2021-11-25490490490490200490
2021-11-24---478-478
2021-11-22478478478478100478
2021-11-19---500-500
2021-11-18---500-500
2021-11-17---500-500
2021-11-16---500-500
2021-11-15---500-500
2021-11-12---500-500
2021-11-11---500-500
2021-11-10---500-500
2021-11-09---500-500
2021-11-08---500-500
2021-11-05---500-500
2021-11-04---500-500
2021-11-02---500-500
2021-11-01---500-500
2021-10-29---500-500
2021-10-28---500-500
2021-10-27---500-500
2021-10-26---500-500
2021-10-25500500500500200500
2021-10-22---501-501
2021-10-21---501-501
2021-10-20---501-501
2021-10-19---501-501
2021-10-18---501-501
2021-10-15501501501501100501
2021-10-14---499-499
2021-10-13---499-499
2021-10-12---499-499
2021-10-11---499-499
2021-10-08500500499499300499
2021-10-07---500-500
2021-10-06---500-500
2021-10-05---500-500
2021-10-04---500-500
2021-10-01---500-500
2021-09-30500500500500100500
2021-09-29---500-500
2021-09-28---500-500
2021-09-27500500500500100500
2021-09-24500500500500100500
2021-09-22---506-506
2021-09-21---506-506
2021-09-17---506-506
2021-09-16---506-506
2021-09-15505506505506200506
2021-09-14505505505505100505
2021-09-13---497-497
2021-09-10497497497497100497
2021-09-09---507-507
2021-09-08---507-507
2021-09-07---507-507
2021-09-06507507507507100507
2021-09-03499499499499700499
2021-09-02---503-503
2021-09-01503503503503100503
2021-08-31505505503503300503
2021-08-30---515-515
2021-08-27---515-515
2021-08-26515515515515100515
2021-08-25516516516516200516
2021-08-24512512512512500512
2021-08-23---522-522
2021-08-20---522-522
2021-08-19---522-522
2021-08-18---522-522
2021-08-17---522-522
2021-08-16522522522522100522
2021-08-13---512-512
2021-08-12---512-512
2021-08-11512512512512100512
2021-08-10---522-522
2021-08-06---522-522
2021-08-05522522522522300522
2021-08-04---522-522
2021-08-03---522-522
2021-08-02---522-522
2021-07-30---515-515
2021-07-29---515-515
2021-07-28---515-515
2021-07-27515515515515200515
2021-07-26518523518523900523
2021-07-21535535535535100535
2021-07-20---535-535
2021-07-19---535-535
2021-07-16---535-535
2021-07-15---535-535
2021-07-14---535-535
2021-07-13---535-535
2021-07-12535535535535100535
2021-07-09---516-516
2021-07-08---516-516
2021-07-07---516-516
2021-07-06---516-516
2021-07-05516516516516400516
2021-07-02529529529529100529
2021-07-01---549-549
2021-06-30---549-549
2021-06-29---549-549
2021-06-28---549-549
2021-06-25549549549549100549
2021-06-24---539-539
2021-06-23---539-539
2021-06-22---539-539
2021-06-21539539539539300539
2021-06-18532535532535400535
2021-06-17---522-522
2021-06-16---522-522
2021-06-15---522-522
2021-06-14---522-522
2021-06-11---522-522
2021-06-10522522522522200522
2021-06-09512512512512100512
2021-06-08512512512512200512
2021-06-07510510510510400510
2021-06-04---520-520
2021-06-03521521520520200520
2021-06-02---523-523
2021-06-01---523-523
2021-05-31---523-523
2021-05-28---523-523
2021-05-27---523-523
2021-05-26---523-523
2021-05-25523523523523100523
2021-05-24---523-523
2021-05-21---523-523
2021-05-20---523-523
2021-05-19523523523523100523
2021-05-18519537519537500537
2021-05-175435435365361,100536
2021-05-14543543543543100543
2021-05-13543543543543100543
2021-05-12---573-573
2021-05-11---573-573
2021-05-10---573-573
2021-05-07---573-573
2021-05-06---573-573
2021-04-30---573-573
2021-04-28---573-573
2021-04-27---573-573
2021-04-26---573-573
2021-04-23573573573573200573
2021-04-22---535-535
2021-04-21---535-535
2021-04-20---535-535
2021-04-19---535-535
2021-04-16---535-535
2021-04-15535535535535100535
2021-04-14---535-535
2021-04-13---535-535
2021-04-12---535-535
2021-04-09---535-535
2021-04-08535535535535200535
2021-04-07---536-536
2021-04-06536536536536100536
2021-04-05544544544544100544
2021-04-02---554-554
2021-04-01---554-554
2021-03-31---554-554
2021-03-30---554-554
2021-03-29554554554554100554
2021-03-26574584574584200584
2021-03-25564564564564200564
2021-03-24---550-550
2021-03-23---550-550
2021-03-22---550-550
2021-03-19---550-550
2021-03-18---550-550
2021-03-17---550-550
2021-03-16---550-550
2021-03-15550550550550300550
2021-03-12---543-543
2021-03-11---543-543
2021-03-10543543543543100543
2021-03-09533537533537400537
2021-03-08550550543543400543
2021-03-05---543-543
2021-03-04543543543543600543
2021-03-03552552552552200552
2021-03-02---600-600
2021-03-01---600-600
2021-02-266106106006001,100600
2021-02-25567570567570400570
2021-02-24540540540540100540
2021-02-22---570-570
2021-02-19---570-570
2021-02-18---570-570
2021-02-175805805705701,000570
2021-02-16533533530530200530
2021-02-15---553-553
2021-02-12---553-553
2021-02-10553553553553100553
2021-02-09534534534534100534
2021-02-08547552547552500552
2021-02-05546546546546700546
2021-02-04---536-536
2021-02-03536536536536200536
2021-02-02---527-527
2021-02-01527527527527100527
2021-01-29555555555555100555
2021-01-28---605-605
2021-01-27---605-605
2021-01-26---605-605
2021-01-25605605605605100605
2021-01-22---605-605
2021-01-21---605-605
2021-01-20---605-605
2021-01-19---605-605
2021-01-18---605-605
2021-01-15---605-605
2021-01-14---605-605
2021-01-13605605605605100605
2021-01-12605605605605200605
2021-01-08---605-605
2021-01-07---605-605
2021-01-06---605-605
2021-01-05---605-605
2021-01-04---605-605

分割・併合履歴 ： なし